U.S. Markets open in 8 hrs 52 mins

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.31+0.37 (+1.48%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB201016C000200002020-08-07 3:00PM EDT20.009.247.307.800.00-20192.38%
RDSB201016C000225002020-09-21 10:34AM EDT22.502.650.000.000.00-100.00%
RDSB201016C000250002020-09-22 3:48PM EDT25.001.100.000.000.00-1100.00%
RDSB201016C000275002020-09-22 3:36PM EDT27.500.250.000.000.00-22006.25%
RDSB201016C000300002020-09-22 2:44PM EDT30.000.050.000.000.00-19012.50%
RDSB201016C000325002020-09-22 1:58PM EDT32.500.100.000.000.00-56025.00%
RDSB201016C000350002020-09-21 12:04PM EDT35.000.050.000.000.00-3025.00%
RDSB201016C000375002020-09-10 2:27PM EDT37.500.050.000.000.00-4025.00%
RDSB201016C000400002020-09-17 10:12AM EDT40.000.050.000.000.00-4050.00%
RDSB201016C000450002020-08-11 2:51PM EDT45.000.050.000.150.00-13,607110.55%
RDSB201016C000475002020-09-22 12:50PM EDT47.500.040.000.000.00-35050.00%
RDSB201016C000500002020-08-27 3:09PM EDT50.000.040.000.000.00-7050.00%
RDSB201016C000525002020-07-13 3:53PM EDT52.500.050.000.250.00-8379144.92%
RDSB201016C000550002020-07-09 5:05PM EDT55.000.100.000.000.00-105950.00%
RDSB201016C000600002020-07-09 8:20PM EDT60.000.200.000.400.00--6178.52%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB201016P000150002020-09-11 9:57AM EDT15.000.100.000.000.00-10050.00%
RDSB201016P000200002020-09-21 1:07PM EDT20.000.050.000.000.00-20025.00%
RDSB201016P000225002020-09-21 2:47PM EDT22.500.200.000.000.00-6012.50%
RDSB201016P000250002020-09-22 2:00PM EDT25.000.900.000.000.00-6801.56%
RDSB201016P000275002020-09-22 10:24AM EDT27.502.650.000.000.00-5200.00%
RDSB201016P000300002020-09-22 10:15AM EDT30.004.600.000.000.00-700.00%
RDSB201016P000325002020-09-17 3:03PM EDT32.507.050.000.000.00-100.00%
RDSB201016P000350002020-09-22 3:24PM EDT35.009.870.000.000.00-400.00%
RDSB201016P000375002020-09-14 12:21PM EDT37.5011.340.000.000.00-700.00%
RDSB201016P000425002020-09-18 11:28AM EDT42.5016.750.000.000.00-1800.00%
RDSB201016P000450002020-09-09 12:37PM EDT45.0017.960.000.000.00-100.00%
RDSB201016P000475002020-08-28 3:38PM EDT47.5019.000.000.000.00-200.00%
RDSB201016P000525002020-07-09 5:06PM EDT52.5021.700.000.000.00-100.00%
RDSB201016P000550002020-07-06 2:56PM EDT55.0023.9824.7025.700.00-340.00%
RDSB201016P000575002020-07-09 8:21PM EDT57.5014.3026.2027.900.00--140.00%
RDSB201016P000600002020-07-09 5:06PM EDT60.0014.100.000.000.00--130.00%
RDSB201016P000650002020-07-09 5:06PM EDT65.0029.000.000.000.00--10.00%